NASDAQ:FFIC
Flushing Financial Corporation Stock Price (Quote)
$11.30
-0.0700 (-0.616%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.74 | $12.68 | Monday, 29th Apr 2024 FFIC stock ended at $11.30. This is 0.616% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.22% from a day low at $11.26 to a day high of $11.51. |
| 90 days | $10.74 | $17.60 | |
| 52 weeks | $9.28 | $18.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 24, 2023 | $14.04 | $14.75 | $13.92 | $14.74 | 275 141 |
| Mar 23, 2023 | $14.90 | $14.90 | $14.10 | $14.14 | 180 727 |
| Mar 22, 2023 | $15.40 | $15.47 | $14.72 | $14.73 | 173 171 |
| Mar 21, 2023 | $15.31 | $15.85 | $15.25 | $15.36 | 275 689 |
| Mar 20, 2023 | $15.31 | $15.64 | $14.95 | $14.99 | 168 188 |
| Mar 17, 2023 | $16.31 | $16.40 | $15.00 | $15.04 | 476 489 |
| Mar 16, 2023 | $15.71 | $16.76 | $15.59 | $16.49 | 218 309 |
| Mar 15, 2023 | $15.12 | $16.03 | $14.84 | $15.87 | 405 527 |
| Mar 14, 2023 | $16.52 | $16.62 | $15.43 | $15.57 | 371 134 |
| Mar 13, 2023 | $16.19 | $16.75 | $15.43 | $15.59 | 414 683 |
| Mar 10, 2023 | $16.94 | $17.14 | $16.27 | $16.75 | 330 016 |
| Mar 09, 2023 | $18.07 | $18.12 | $17.13 | $17.19 | 223 857 |
| Mar 08, 2023 | $18.43 | $18.45 | $18.19 | $18.40 | 129 824 |
| Mar 07, 2023 | $18.74 | $18.81 | $18.33 | $18.39 | 170 368 |
| Mar 06, 2023 | $19.36 | $19.40 | $18.75 | $18.79 | 165 340 |
| Mar 03, 2023 | $19.40 | $19.42 | $19.19 | $19.27 | 153 339 |
| Mar 02, 2023 | $19.36 | $19.36 | $19.13 | $19.34 | 161 990 |
| Mar 01, 2023 | $19.40 | $19.43 | $19.20 | $19.31 | 110 874 |
| Feb 28, 2023 | $19.57 | $19.64 | $19.45 | $19.46 | 107 110 |
| Feb 27, 2023 | $19.72 | $19.80 | $19.48 | $19.51 | 144 430 |
| Feb 24, 2023 | $19.73 | $19.80 | $19.54 | $19.61 | 113 856 |
| Feb 23, 2023 | $19.70 | $20.01 | $19.70 | $19.83 | 101 899 |
| Feb 22, 2023 | $19.67 | $19.79 | $19.50 | $19.66 | 110 654 |
| Feb 21, 2023 | $19.62 | $19.93 | $19.59 | $19.69 | 231 400 |
| Feb 17, 2023 | $19.91 | $20.03 | $19.78 | $19.82 | 184 480 |
